Dark

SPX20261120C7700
SPX Nov 20 2026 7700.00 Call (SPX261120C07700000)
option OPRA

EOD

Jul 8, 2026

200.47-7.830%(-17.03)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	208.1400	208.1400	200.4700	200.4700	-7.830%	3	2,854	0.000%
2026-07-07	217.5000	217.5000	217.5000	217.5000	-10.346%	1	2,853	-7.830%
2026-07-06	247.0000	247.0000	242.6000	242.6000	+13.100%	3	2,853	-17.366%
2026-07-02	249.0700	249.0700	214.5000	214.5000	-11.576%	7	2,852	-6.541%
2026-07-01	242.5800	242.5800	242.5800	242.5800	+4.493%	1	2,852	-17.359%
2026-06-30	232.7000	240.0000	232.1500	232.1500	+13.905%	18	2,853	-13.646%
2026-06-29	203.9100	203.9100	203.8100	203.8100	+7.381%	2	2,859	-1.639%
2026-06-26	189.8000	189.8000	189.8000	189.8000	+4.000%	8	2,860	+5.622%
2026-06-25	182.5000	182.5000	182.5000	182.5000	-2.302%	1	2,860	+9.847%
2026-06-24	191.2000	197.1000	186.8000	186.8000	-9.932%	17	2,859	+7.318%
2026-06-23	207.4000	207.4000	207.4000	207.4000	-16.994%	1	2,856	-3.341%
2026-06-22	258.4900	258.4900	249.8600	249.8600	-5.313%	5	2,857	-19.767%
2026-06-18	252.3500	263.8800	252.3500	263.8800	-2.584%	31	2,872	-24.030%
2026-06-17	275.8000	275.8000	270.0000	270.8800	+0.066%	22	2,872	-25.993%
2026-06-16	287.5000	288.2000	270.7000	270.7000	-10.296%	34	2,872	-25.944%
2026-06-15	291.1500	308.0000	291.1500	301.7700	+22.646%	18	2,841	-33.569%
2026-06-12	231.4000	254.0700	231.4000	246.0500	+36.512%	26	2,841	-18.525%
2026-06-10	209.3000	209.3000	180.2400	180.2400	-18.920%	84	2,841	+11.224%
2026-06-09	193.0000	222.3000	191.8000	222.3000	-5.324%	7	2,806	-9.820%
2026-06-08	243.5700	243.5700	232.4000	234.8000	-2.289%	529	2,804	-14.621%
2026-06-05	292.8500	292.8500	240.3000	240.3000	-29.880%	45	2,448	-16.575%
2026-06-04	342.7000	342.7000	342.7000	342.7000	-1.645%	2	2,474	-41.503%
2026-06-02	351.1200	353.3600	348.4300	348.4300	+1.106%	11	2,473	-42.465%
2026-06-01	335.5500	351.9600	335.5500	344.6200	+3.773%	18	2,473	-41.829%
2026-05-29	336.1900	336.6500	330.4000	332.0900	+7.612%	10	2,463	-39.634%
2026-05-27	313.2000	313.2000	302.4000	308.6000	-0.391%	31	2,464	-35.039%
2026-05-26	315.4000	316.4700	301.1000	309.8100	+8.770%	23	2,451	-35.293%
2026-05-22	289.6500	293.5600	284.8300	284.8300	+14.032%	34	2,446	-29.618%
2026-05-21	254.6200	254.6200	249.7800	249.7800	-5.012%	3	2,445	-19.741%
2026-05-20	262.9600	262.9600	262.9600	262.9600	+5.611%	2	2,445	-23.764%
2026-05-19	250.2000	250.2000	245.2600	248.9900	-13.785%	21	2,440	-19.487%
2026-05-15	288.8000	288.8000	288.8000	288.8000	-10.358%	1	2,440	-30.585%
2026-05-14	329.1600	329.1600	322.1700	322.1700	+9.813%	11	2,433	-37.775%
2026-05-13	279.7800	294.1000	278.1700	293.3800	+14.023%	130	2,433	-31.669%
2026-05-12	259.5500	259.5500	236.8000	257.3000	-7.263%	27	2,433	-22.087%
2026-05-11	267.6000	277.4500	267.6000	277.4500	+4.187%	271	2,433	-27.746%
2026-05-08	262.1000	266.3000	260.9000	266.3000	+15.481%	20	2,647	-24.720%
2026-05-07	241.3100	253.8000	226.1300	230.6000	-5.581%	51	2,643	-13.066%
2026-05-06	216.9300	244.2300	216.9300	244.2300	+24.265%	79	2,637	-17.918%
2026-05-05	191.2100	196.5400	190.2300	196.5400	+16.021%	14	2,638	+2.000%
2026-05-04	169.9000	170.7000	161.7700	169.4000	-8.025%	485	2,641	+18.341%
2026-05-01	189.6500	190.1100	184.1800	184.1800	+6.462%	251	2,085	+8.845%
2026-04-30	158.1900	173.0000	158.1900	173.0000	+19.064%	10	2,085	+15.879%
2026-04-29	143.7000	145.3000	138.5000	145.3000	-9.165%	35	2,093	+37.970%
2026-04-27	159.9600	159.9600	159.9600	159.9600	+13.656%	8	2,096	+25.325%
2026-04-23	151.1500	151.1500	140.7400	140.7400	+5.273%	8	2,096	+42.440%
2026-04-21	140.2000	140.2000	133.6900	133.6900	-7.011%	8	2,089	+49.951%
2026-04-20	147.9000	147.9000	141.2000	143.7700	-3.107%	140	2,089	+39.438%
2026-04-17	147.7000	148.6400	147.7000	148.3800	+31.671%	503	2,021	+35.106%
2026-04-15	105.5700	112.6900	104.4800	112.6900	+24.108%	106	1,525	+77.895%
2026-04-14	75.7600	90.8000	75.7600	90.8000	+47.403%	1,023	1,478	+120.782%
2026-04-13	61.6000	61.6000	61.6000	61.6000	-3.645%	1	651	+225.438%
2026-04-10	63.3300	63.9700	63.3200	63.9300	+2.125%	6	651	+213.577%
2026-04-09	59.4000	62.7400	59.4000	62.6000	+10.659%	5	652	+220.240%
2026-04-08	56.4300	58.4000	56.4300	56.5700	+45.424%	23	651	+254.375%
2026-04-06	38.9000	38.9000	38.9000	38.9000	-0.765%	6	673	+415.347%
2026-04-02	39.2000	39.2000	39.2000	39.2000	+32.612%	1	674	+411.403%
2026-03-30	29.5600	29.5600	29.5600	29.5600	-5.920%	6	674	+578.180%
2026-03-27	32.9800	33.2600	31.4200	31.4200	-36.857%	32	674	+538.033%
2026-03-25	49.7600	49.7600	49.7600	49.7600	-0.221%	3	677	+302.874%
2026-03-24	47.4400	50.5500	47.4400	49.8700	-1.052%	10	679	+301.985%
2026-03-20	49.0000	50.4000	47.1000	50.4000	-10.607%	3	678	+297.758%
2026-03-19	56.3200	56.3800	56.3200	56.3800	-9.936%	102	675	+255.569%
2026-03-18	62.6000	62.6000	62.6000	62.6000	-11.619%	1	616	+220.240%
2026-03-16	69.3100	70.8300	69.3100	70.8300	-4.734%	2	615	+183.030%
2026-03-13	73.3600	74.3500	73.3600	74.3500	-1.627%	2	616	+169.630%
2026-03-12	76.9100	76.9100	74.4400	75.5800	-10.450%	41	617	+165.242%
2026-03-11	83.8100	84.4000	83.7400	84.4000	-7.760%	10	617	+137.524%
2026-03-10	87.4400	94.5000	83.3000	91.5000	+34.440%	65	613	+119.093%
2026-03-09	68.0600	68.0600	68.0600	68.0600	-18.227%	6	623	+194.549%
2026-03-06	81.5300	84.0000	81.5300	83.2300	-11.457%	14	629	+140.863%
2026-03-03	86.3800	94.0000	86.3800	94.0000	-11.312%	6	629	+113.266%
2026-03-02	105.9900	105.9900	105.9900	105.9900	-15.445%	5	629	+89.140%
2026-02-25	123.7000	127.6000	123.7000	125.3500	+10.246%	24	627	+59.928%
2026-02-24	113.7000	113.7000	113.7000	113.7000	+9.327%	1	627	+76.315%
2026-02-23	101.2300	104.0000	101.1500	104.0000	-10.653%	27	627	+92.760%
2026-02-20	112.2100	116.4000	111.0200	116.4000	+9.553%	13	629	+72.225%
2026-02-17	98.1200	106.2500	98.1200	106.2500	-6.346%	2	626	+88.678%
2026-02-13	113.4500	113.4500	113.4500	113.4500	+2.355%	1	626	+76.703%
2026-02-12	110.8400	110.8400	110.8400	110.8400	-18.078%	40	626	+80.864%
2026-02-11	134.5000	135.5400	134.5000	135.3000	-4.544%	5	626	+48.167%
2026-02-10	141.7400	141.7400	141.7400	141.7400	-0.049%	6	624	+41.435%
2026-02-09	144.0500	144.6300	141.8100	141.8100	+11.802%	111	618	+41.365%
2026-02-06	123.0700	126.8400	123.0700	126.8400	+1.399%	8	507	+58.050%
2026-02-03	125.0900	125.0900	125.0900	125.0900	-16.762%	1	507	+60.261%
2026-02-02	147.3900	152.8000	147.1800	150.2800	+6.885%	23	506	+33.398%
2026-01-30	141.6000	141.6000	140.6000	140.6000	+0.789%	3	487	+42.582%
2026-01-29	137.2000	139.5000	137.2000	139.5000	-8.356%	37	490	+43.706%
2026-01-28	152.2200	152.2200	152.2200	152.2200	-0.873%	6	472	+31.698%
2026-01-27	150.2600	154.1000	150.2600	153.5600	+7.010%	19	466	+30.548%
2026-01-26	139.9200	143.5000	139.9200	143.5000	+8.057%	2	456	+39.700%
2026-01-23	130.5700	132.8000	130.5700	132.8000	-3.956%	214	455	+50.956%
2026-01-22	131.3000	138.4700	129.7800	138.2700	+13.896%	7	514	+44.984%
2026-01-21	121.4000	121.4000	121.4000	121.4000	+12.283%	1	512	+65.132%
2026-01-20	113.9800	113.9800	108.1000	108.1200	-27.045%	6	512	+85.414%
2026-01-16	148.2000	148.2000	148.2000	148.2000	-7.026%	1	513	+35.270%
2026-01-15	156.4400	159.4000	156.4400	159.4000	+13.050%	3	513	+25.765%
2026-01-14	145.1200	145.4700	141.0000	141.0000	-7.759%	13	512	+42.177%
2026-01-13	154.2000	154.2000	152.8600	152.8600	-4.819%	7	510	+31.146%
2026-01-12	157.5000	160.6000	157.5000	160.6000	+2.751%	2	509	+24.826%
2026-01-09	153.5700	158.4800	153.2000	156.3000	+6.544%	63	508	+28.260%
2026-01-08	146.7000	146.7000	146.7000	146.7000	-7.258%	1	486	+36.653%
2026-01-07	162.1800	162.1800	157.6200	158.1800	+2.038%	208	485	+26.735%
2026-01-06	153.1300	155.0200	153.1300	155.0200	+10.217%	103	450	+29.319%
2026-01-05	143.5800	144.7900	140.6500	140.6500	+3.701%	44	391	+42.531%
2025-12-31	135.6300	135.6300	135.6300	135.6300	-9.688%	1	391	+47.807%
2025-12-24	150.1800	150.1800	150.1800	150.1800	+28.140%	2	391	+33.486%
2025-12-18	118.8500	119.0300	114.9900	117.2000	-13.817%	4	391	+71.049%
2025-12-15	135.9900	135.9900	135.9900	135.9900	-7.174%	2	389	+47.415%
2025-12-12	146.5700	146.5700	146.5000	146.5000	-13.778%	2	389	+36.840%
2025-12-10	158.2600	171.2400	156.2400	169.9100	+7.695%	94	389	+17.986%
2025-12-08	158.2900	158.4900	157.7700	157.7700	-2.134%	12	301	+27.065%
2025-12-04	165.4200	165.4200	161.0700	161.2100	+0.813%	13	295	+24.353%
2025-12-02	159.9100	159.9100	159.9100	159.9100	+2.094%	1	295	+25.364%
2025-12-01	156.6300	156.6300	156.6300	156.6300	-6.989%	1	295	+27.990%
2025-11-28	166.2000	168.5000	164.1000	168.4000	+2.433%	30	295	+19.044%
2025-11-26	157.8100	166.9500	157.8100	164.4000	+44.846%	192	212	+21.940%
2025-11-21	114.3100	114.3100	113.5000	113.5000	-18.801%	2	212	+76.626%
2025-11-18	138.5100	139.7800	138.5100	139.7800	+1.275%	6	212	+43.418%
2025-11-17	156.0000	156.0000	138.0200	138.0200	-15.857%	3	209	+45.247%
2025-11-13	164.0300	164.0300	164.0300	164.0300	-15.116%	1	209	+22.215%
2025-11-11	193.2100	193.2400	193.2100	193.2400	+3.837%	6	209	+3.741%
2025-11-10	186.1300	186.1300	186.1000	186.1000	+23.984%	2	206	+7.722%
2025-11-07	146.8600	150.1000	146.8600	150.1000	-15.126%	12	206	+33.558%
2025-11-04	187.5000	191.4200	176.8500	176.8500	-9.331%	202	203	+13.356%
2025-10-30	195.0500	195.0500	195.0500	195.0500	+7.383%	2	39	+2.779%
2025-10-27	177.7900	181.6400	177.7900	181.6400	+16.511%	4	35	+10.367%
2025-10-24	157.6000	157.6000	155.9000	155.9000	+7.629%	70	35	+28.589%
2025-10-20	137.9800	145.0000	137.9800	144.8500	0.000%	6	3	+38.398%

.dark-mode .zM99qn{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zM99qn{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261120C7700SPX Nov 20 2026 7700.00 Call (SPX261120C07700000)option OPRA

SPX20261120C7700
SPX Nov 20 2026 7700.00 Call (SPX261120C07700000)
option OPRA